ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024800/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160332,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2505,160,2,6.82,449257929,183490,207.81,2385,2505,2355,3045,1645,2345,2448.39,0.51,0,42424,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,928,1.63,0.19,12,0.50,1537.00,13222.00,2505,20250512,0.00,1777,20250331,40.97,2505,0.00,20250512,1777,40.97,20250331,2505,0.00,20250512,1777,40.97,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,150335,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2500,155,2,6.61,423022094,173008,195.94,2385,2505,2355,3045,1645,2345,2445.10,0.51,0,39339,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,926,1.63,0.19,12,0.47,1537.00,13222.00,2505,20250512,-0.20,1777,20250331,40.69,2505,-0.20,20250512,1777,40.69,20250331,2505,-0.20,20250512,1777,40.69,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,140334,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2480,135,2,5.76,286235309,117874,133.50,2385,2490,2355,3045,1645,2345,2428.32,0.51,0,24292,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,919,1.61,0.19,12,0.32,1537.00,13222.00,2490,20250512,-0.40,1777,20250331,39.56,2490,-0.40,20250512,1777,39.56,20250331,2490,-0.40,20250512,1777,39.56,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,130333,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2450,105,2,4.48,205172429,85064,96.34,2385,2465,2355,3045,1645,2345,2411.98,0.51,0,14024,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,908,1.59,0.19,12,0.23,1537.00,13222.00,2465,20250512,-0.61,1777,20250331,37.87,2465,-0.61,20250512,1777,37.87,20250331,2465,-0.61,20250512,1777,37.87,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,120336,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2400,55,2,2.35,101821269,42606,48.25,2385,2410,2355,3045,1645,2345,2389.83,0.51,0,6639,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,889,1.56,0.18,12,0.11,1537.00,13222.00,2410,20250422,-0.41,1777,20250331,35.06,2410,0.00,20250422,1777,35.06,20250331,2410,-0.41,20250422,1777,35.06,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,110335,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2395,50,2,2.13,44833124,18774,21.26,2385,2410,2355,3045,1645,2345,2388.04,0.51,0,1631,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,887,1.56,0.18,12,0.05,1537.00,13222.00,2410,20250422,-0.62,1777,20250331,34.78,2410,0.00,20250422,1777,34.78,20250331,2410,-0.62,20250422,1777,34.78,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,100334,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2385,40,2,1.71,12394014,5203,5.89,2385,2410,2355,3045,1645,2345,2382.09,0.51,0,-150,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,884,1.55,0.18,12,0.01,1537.00,13222.00,2410,20250422,-1.04,1777,20250331,34.21,2410,0.00,20250422,1777,34.21,20250331,2410,-1.04,20250422,1777,34.21,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250512,090334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2395,50,2,2.13,2726859,1143,1.29,2385,2395,2370,3045,1645,2345,2385.70,0.51,0,-37,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,887,1.56,0.18,12,0.00,1537.00,13222.00,2410,20250422,-0.62,1777,20250331,34.78,2410,-0.62,20250422,1777,34.78,20250331,2410,-0.62,20250422,1777,34.78,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
20250509,160334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,207944040,88294,163.82,2325,2400,2325,3065,1655,2360,2355.13,0.52,0,-1942,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,869,1.53,0.18,12,0.24,1537.00,13222.00,2410,20250422,-2.70,1777,20250331,31.96,2410,-2.70,20250422,1777,31.96,20250331,2410,-2.70,20250422,1777,31.96,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N
20250509,150334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2365,5,2,0.21,169325535,71862,133.33,2325,2400,2325,3065,1655,2360,2356.26,0.52,0,-2220,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,876,1.54,0.18,12,0.19,1537.00,13222.00,2410,20250422,-1.87,1777,20250331,33.09,2410,-1.87,20250422,1777,33.09,20250331,2410,-1.87,20250422,1777,33.09,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N
20250509,140333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2355,-5,5,-0.21,146622920,62198,115.40,2325,2400,2325,3065,1655,2360,2357.36,0.52,0,-2645,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,873,1.53,0.18,12,0.17,1537.00,13222.00,2410,20250422,-2.28,1777,20250331,32.53,2410,-2.28,20250422,1777,32.53,20250331,2410,-2.28,20250422,1777,32.53,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160332 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2505 160 2 6.82 449257929 183490 207.81 2385 2505 2355 3045 1645 2345 2448.39 0.51 0 42424 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 928 1.63 0.19 12 0.50 1537.00 13222.00 2505 20250512 0.00 1777 20250331 40.97 2505 0.00 20250512 1777 40.97 20250331 2505 0.00 20250512 1777 40.97 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
3 20250512 150335 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2500 155 2 6.61 423022094 173008 195.94 2385 2505 2355 3045 1645 2345 2445.10 0.51 0 39339 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 926 1.63 0.19 12 0.47 1537.00 13222.00 2505 20250512 -0.20 1777 20250331 40.69 2505 -0.20 20250512 1777 40.69 20250331 2505 -0.20 20250512 1777 40.69 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
4 20250512 140334 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2480 135 2 5.76 286235309 117874 133.50 2385 2490 2355 3045 1645 2345 2428.32 0.51 0 24292 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 919 1.61 0.19 12 0.32 1537.00 13222.00 2490 20250512 -0.40 1777 20250331 39.56 2490 -0.40 20250512 1777 39.56 20250331 2490 -0.40 20250512 1777 39.56 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
5 20250512 130333 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2450 105 2 4.48 205172429 85064 96.34 2385 2465 2355 3045 1645 2345 2411.98 0.51 0 14024 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 908 1.59 0.19 12 0.23 1537.00 13222.00 2465 20250512 -0.61 1777 20250331 37.87 2465 -0.61 20250512 1777 37.87 20250331 2465 -0.61 20250512 1777 37.87 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
6 20250512 120336 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2400 55 2 2.35 101821269 42606 48.25 2385 2410 2355 3045 1645 2345 2389.83 0.51 0 6639 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 889 1.56 0.18 12 0.11 1537.00 13222.00 2410 20250422 -0.41 1777 20250331 35.06 2410 0.00 20250422 1777 35.06 20250331 2410 -0.41 20250422 1777 35.06 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
7 20250512 110335 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2395 50 2 2.13 44833124 18774 21.26 2385 2410 2355 3045 1645 2345 2388.04 0.51 0 1631 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 887 1.56 0.18 12 0.05 1537.00 13222.00 2410 20250422 -0.62 1777 20250331 34.78 2410 0.00 20250422 1777 34.78 20250331 2410 -0.62 20250422 1777 34.78 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
8 20250512 100334 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2385 40 2 1.71 12394014 5203 5.89 2385 2410 2355 3045 1645 2345 2382.09 0.51 0 -150 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 884 1.55 0.18 12 0.01 1537.00 13222.00 2410 20250422 -1.04 1777 20250331 34.21 2410 0.00 20250422 1777 34.21 20250331 2410 -1.04 20250422 1777 34.21 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
9 20250512 090334 57 100.00 KOSDAQ 운송·창고 N N N N N 2395 50 2 2.13 2726859 1143 1.29 2385 2395 2370 3045 1645 2345 2385.70 0.51 0 -37 2431 2387 2356 2312 2281 2410 2335 185 700 500 1680 5 1 37051812 887 1.56 0.18 12 0.00 1537.00 13222.00 2410 20250422 -0.62 1777 20250331 34.78 2410 -0.62 20250422 1777 34.78 20250331 2410 -0.62 20250422 1777 34.78 20250331 0.41 Y 024800 500 185 억 189450 N N 0 N 00 N
10 20250509 160334 57 100.00 KOSDAQ 운송·창고 N N N N N 2345 -15 5 -0.64 207944040 88294 163.82 2325 2400 2325 3065 1655 2360 2355.13 0.52 0 -1942 2490 2425 2325 2260 2160 2375 2210 185 705 500 1690 5 1 37051812 869 1.53 0.18 12 0.24 1537.00 13222.00 2410 20250422 -2.70 1777 20250331 31.96 2410 -2.70 20250422 1777 31.96 20250331 2410 -2.70 20250422 1777 31.96 20250331 0.42 Y 024800 500 185 억 192270 N N 0 N 00 N
11 20250509 150334 57 100.00 KOSDAQ 운송·창고 N N N N N 2365 5 2 0.21 169325535 71862 133.33 2325 2400 2325 3065 1655 2360 2356.26 0.52 0 -2220 2490 2425 2325 2260 2160 2375 2210 185 705 500 1690 5 1 37051812 876 1.54 0.18 12 0.19 1537.00 13222.00 2410 20250422 -1.87 1777 20250331 33.09 2410 -1.87 20250422 1777 33.09 20250331 2410 -1.87 20250422 1777 33.09 20250331 0.42 Y 024800 500 185 억 192270 N N 0 N 00 N
12 20250509 140333 57 100.00 KOSDAQ 운송·창고 N N N N N 2355 -5 5 -0.21 146622920 62198 115.40 2325 2400 2325 3065 1655 2360 2357.36 0.52 0 -2645 2490 2425 2325 2260 2160 2375 2210 185 705 500 1690 5 1 37051812 873 1.53 0.18 12 0.17 1537.00 13222.00 2410 20250422 -2.28 1777 20250331 32.53 2410 -2.28 20250422 1777 32.53 20250331 2410 -2.28 20250422 1777 32.53 20250331 0.42 Y 024800 500 185 억 192270 N N 0 N 00 N